KissMeData/065950/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,194200,13686105405,3420,3420,3420,3420,69482
20231205,194100,13686105405,3420,3420,3420,3420,0
20231205,194000,13686105405,3420,3420,3420,3420,0
20231205,193900,13686105405,3420,3420,3420,3420,0
20231205,193800,13686105405,3420,3420,3420,3420,0
20231205,193700,13686105405,3420,3420,3420,3420,0
20231205,193600,13686105405,3420,3420,3420,3420,0
20231205,193500,13686105405,3420,3420,3420,3420,0
20231205,193400,13686105405,3420,3420,3420,3420,0
20231205,193300,13686105405,3420,3420,3420,3420,0
20231205,193200,13686105405,3420,3420,3420,3420,0
20231205,193100,13686105405,3420,3420,3420,3420,0
20231205,193000,13686105405,3420,3420,3420,3420,0
20231205,192900,13686105405,3420,3420,3420,3420,0
20231205,192800,13686105405,3420,3420,3420,3420,0
20231205,192700,13686105405,3420,3420,3420,3420,0
20231205,192600,13686105405,3420,3420,3420,3420,0
20231205,192500,13686105405,3420,3420,3420,3420,0
20231205,192400,13686105405,3420,3420,3420,3420,0
20231205,192300,13686105405,3420,3420,3420,3420,0
20231205,192200,13686105405,3420,3420,3420,3420,0
20231205,192100,13686105405,3420,3420,3420,3420,0
20231205,192000,13686105405,3420,3420,3420,3420,0
20231205,191900,13686105405,3420,3420,3420,3420,0
20231205,191800,13686105405,3420,3420,3420,3420,0
20231205,191700,13686105405,3420,3420,3420,3420,0
20231205,191600,13686105405,3420,3420,3420,3420,0
20231205,191500,13686105405,3420,3420,3420,3420,0
20231205,191400,13686105405,3420,3420,3420,3420,0
20231205,191300,13686105405,3420,3420,3420,3420,0
20231205,191200,13686105405,3420,3420,3420,3420,69482
20231205,191100,13686105405,3420,3420,3420,3420,0
20231205,191000,13686105405,3420,3420,3420,3420,0
20231205,190900,13686105405,3420,3420,3420,3420,0
20231205,190800,13686105405,3420,3420,3420,3420,0
20231205,190700,13686105405,3420,3420,3420,3420,0
20231205,190600,13686105405,3420,3420,3420,3420,0
20231205,190500,13686105405,3420,3420,3420,3420,0
20231205,190400,13686105405,3420,3420,3420,3420,0
20231205,190300,13686105405,3420,3420,3420,3420,0
20231205,190200,13686105405,3420,3420,3420,3420,0
20231205,190100,13686105405,3420,3420,3420,3420,0
20231205,190000,13686105405,3420,3420,3420,3420,0
20231205,185900,13686105405,3420,3420,3420,3420,0
20231205,185800,13686105405,3420,3420,3420,3420,0
20231205,185700,13686105405,3420,3420,3420,3420,0
20231205,185600,13686105405,3420,3420,3420,3420,0
20231205,185500,13686105405,3420,3420,3420,3420,0
20231205,185400,13686105405,3420,3420,3420,3420,0
20231205,185300,13686105405,3420,3420,3420,3420,0
20231205,185200,13686105405,3420,3420,3420,3420,0
20231205,185100,13686105405,3420,3420,3420,3420,0
20231205,185000,13686105405,3420,3420,3420,3420,0
20231205,184900,13686105405,3420,3420,3420,3420,0
20231205,184800,13686105405,3420,3420,3420,3420,0
20231205,184700,13686105405,3420,3420,3420,3420,0
20231205,184600,13686105405,3420,3420,3420,3420,0
20231205,184500,13686105405,3420,3420,3420,3420,0
20231205,184400,13686105405,3420,3420,3420,3420,0
20231205,184300,13686105405,3420,3420,3420,3420,0
20231205,184200,13686105405,3420,3420,3420,3420,69482
20231205,184100,13686105405,3420,3420,3420,3420,0
20231205,184000,13686105405,3420,3420,3420,3420,0
20231205,183900,13686105405,3420,3420,3420,3420,0
20231205,183800,13686105405,3420,3420,3420,3420,0
20231205,183700,13686105405,3420,3420,3420,3420,0
20231205,183600,13686105405,3420,3420,3420,3420,0
20231205,183500,13686105405,3420,3420,3420,3420,0
20231205,183400,13686105405,3420,3420,3420,3420,0
20231205,183300,13686105405,3420,3420,3420,3420,0
20231205,183200,13686105405,3420,3420,3420,3420,0
20231205,183100,13686105405,3420,3420,3420,3420,0
20231205,183000,13686105405,3420,3420,3420,3420,0
20231205,182900,13686105405,3420,3420,3420,3420,0
20231205,182800,13686105405,3420,3420,3420,3420,0
20231205,182700,13686105405,3420,3420,3420,3420,0
20231205,182600,13686105405,3420,3420,3420,3420,0
20231205,182500,13686105405,3420,3420,3420,3420,0
20231205,182400,13686105405,3420,3420,3420,3420,0
20231205,182300,13686105405,3420,3420,3420,3420,0
20231205,182200,13686105405,3420,3420,3420,3420,0
20231205,182100,13686105405,3420,3420,3420,3420,0
20231205,182000,13686105405,3420,3420,3420,3420,0
20231205,181900,13686105405,3420,3420,3420,3420,0
20231205,181800,13686105405,3420,3420,3420,3420,0
20231205,181700,13686105405,3420,3420,3420,3420,0
20231205,181600,13686105405,3420,3420,3420,3420,0
20231205,181500,13686105405,3420,3420,3420,3420,0
20231205,181400,13686105405,3420,3420,3420,3420,0
20231205,181300,13686105405,3420,3420,3420,3420,0
20231205,181200,13686105405,3420,3420,3420,3420,69482
20231205,181100,13686105405,3420,3420,3420,3420,0
20231205,181000,13686105405,3420,3420,3420,3420,0
20231205,180900,13686105405,3420,3420,3420,3420,0
20231205,180800,13686105405,3420,3420,3420,3420,0
20231205,180700,13686105405,3420,3420,3420,3420,0
20231205,180600,13686105405,3420,3420,3420,3420,0
20231205,180500,13686105405,3420,3420,3420,3420,0
20231205,180400,13686105405,3420,3420,3420,3420,0
20231205,180300,13686105405,3420,3420,3420,3420,0
20231205,180200,13686105405,3420,3420,3420,3420,0
20231205,180100,13686105405,3420,3420,3420,3420,0
20231205,180000,13686105405,3420,3420,3420,3420,0
20231205,175900,13686105405,3420,3420,3420,3420,0
20231205,175800,13686105405,3420,3420,3420,3420,0
20231205,175700,13686105405,3420,3420,3420,3420,0
20231205,175600,13686105405,3420,3420,3420,3420,0
20231205,175500,13686105405,3420,3420,3420,3420,0
20231205,175400,13686105405,3420,3420,3420,3420,0
20231205,175300,13686105405,3420,3420,3420,3420,0
20231205,175200,13686105405,3420,3420,3420,3420,0
20231205,175100,13686105405,3420,3420,3420,3420,0
20231205,175000,13686105405,3420,3420,3420,3420,0
20231205,174900,13686105405,3420,3420,3420,3420,0
20231205,174800,13686105405,3420,3420,3420,3420,0
20231205,174700,13686105405,3420,3420,3420,3420,0
20231205,174600,13686105405,3420,3420,3420,3420,0
20231205,174500,13686105405,3420,3420,3420,3420,0
20231205,174400,13686105405,3420,3420,3420,3420,0
20231205,174300,13686105405,3420,3420,3420,3420,0
20231205,174200,13686105405,3420,3420,3420,3420,69482
20231205,174100,13686105405,3420,3420,3420,3420,0
20231205,174000,13686105405,3420,3420,3420,3420,0
20231205,173900,13686105405,3420,3420,3420,3420,0
20231205,173800,13686105405,3420,3420,3420,3420,0
20231205,173700,13686105405,3420,3420,3420,3420,0
20231205,173600,13686105405,3420,3420,3420,3420,0
20231205,173500,13686105405,3420,3420,3420,3420,0
20231205,173400,13686105405,3420,3420,3420,3420,0
20231205,173300,13686105405,3420,3420,3420,3420,0
20231205,173200,13686105405,3420,3420,3420,3420,0
20231205,173100,13686105405,3420,3420,3420,3420,0
20231205,173000,13686105405,3420,3420,3420,3420,0
20231205,172900,13686105405,3420,3420,3420,3420,0
20231205,172800,13686105405,3420,3420,3420,3420,0
20231205,172700,13686105405,3420,3420,3420,3420,0
20231205,172600,13686105405,3420,3420,3420,3420,0
20231205,172500,13686105405,3420,3420,3420,3420,0
20231205,172400,13686105405,3420,3420,3420,3420,0
20231205,172300,13686105405,3420,3420,3420,3420,0
20231205,172200,13686105405,3420,3420,3420,3420,0
20231205,172100,13686105405,3420,3420,3420,3420,0
20231205,172000,13686105405,3420,3420,3420,3420,0
20231205,171900,13686105405,3420,3420,3420,3420,0
20231205,171800,13686105405,3420,3420,3420,3420,0
20231205,171700,13686105405,3420,3420,3420,3420,0
20231205,171600,13686105405,3420,3420,3420,3420,0
20231205,171500,13686105405,3420,3420,3420,3420,0
20231205,171400,13686105405,3420,3420,3420,3420,0
20231205,171300,13686105405,3420,3420,3420,3420,0
20231205,171200,13686105405,3420,3420,3420,3420,69482
20231205,171100,13686105405,3420,3420,3420,3420,0
20231205,171000,13686105405,3420,3420,3420,3420,0
20231205,170900,13686105405,3420,3420,3420,3420,0
20231205,170800,13686105405,3420,3420,3420,3420,0
20231205,170700,13686105405,3420,3420,3420,3420,0
20231205,170600,13686105405,3420,3420,3420,3420,0
20231205,170500,13686105405,3420,3420,3420,3420,0
20231205,170400,13686105405,3420,3420,3420,3420,0
20231205,170300,13686105405,3420,3420,3420,3420,0
20231205,170200,13686105405,3420,3420,3420,3420,0
20231205,170100,13686105405,3420,3420,3420,3420,0
20231205,170000,13686105405,3420,3420,3420,3420,0
20231205,165900,13686105405,3420,3420,3420,3420,0
20231205,165800,13686105405,3420,3420,3420,3420,0
20231205,165700,13686105405,3420,3420,3420,3420,0
20231205,165600,13686105405,3420,3420,3420,3420,0
20231205,165500,13686105405,3420,3420,3420,3420,0
20231205,165400,13686105405,3420,3420,3420,3420,0
20231205,165300,13686105405,3420,3420,3420,3420,0
20231205,165200,13686105405,3420,3420,3420,3420,0
20231205,165100,13686105405,3420,3420,3420,3420,0
20231205,165000,13686105405,3420,3420,3420,3420,0
20231205,164900,13686105405,3420,3420,3420,3420,0
20231205,164800,13686105405,3420,3420,3420,3420,0
20231205,164700,13686105405,3420,3420,3420,3420,0
20231205,164600,13686105405,3420,3420,3420,3420,0
20231205,164500,13686105405,3420,3420,3420,3420,0
20231205,164400,13686105405,3420,3420,3420,3420,0
20231205,164300,13686105405,3420,3420,3420,3420,0
20231205,164200,13686105405,3420,3420,3420,3420,69482
20231205,164100,13686105405,3420,3420,3420,3420,0
20231205,164000,13686105405,3420,3420,3420,3420,0
20231205,163900,13686105405,3420,3420,3420,3420,0
20231205,163800,13686105405,3420,3420,3420,3420,0
20231205,163700,13686105405,3420,3420,3420,3420,0
20231205,163600,13686105405,3420,3420,3420,3420,0
20231205,163500,13686105405,3420,3420,3420,3420,0
20231205,163400,13686105405,3420,3420,3420,3420,0
20231205,163300,13686105405,3420,3420,3420,3420,0
20231205,163200,13686105405,3420,3420,3420,3420,0
20231205,163100,13686105405,3420,3420,3420,3420,0
20231205,163000,13686105405,3420,3420,3420,3420,0
20231205,162900,13686105405,3420,3420,3420,3420,0
20231205,162800,13686105405,3420,3420,3420,3420,0
20231205,162700,13686105405,3420,3420,3420,3420,0
20231205,162600,13686105405,3420,3420,3420,3420,0
20231205,162500,13686105405,3420,3420,3420,3420,0
20231205,162400,13686105405,3420,3420,3420,3420,0
20231205,162300,13686105405,3420,3420,3420,3420,0
20231205,162200,13686105405,3420,3420,3420,3420,0
20231205,162100,13686105405,3420,3420,3420,3420,0
20231205,162000,13686105405,3420,3420,3420,3420,0
20231205,161900,13686105405,3420,3420,3420,3420,0
20231205,161800,13686105405,3420,3420,3420,3420,0
20231205,161700,13686105405,3420,3420,3420,3420,0
20231205,161600,13686105405,3420,3420,3420,3420,0
20231205,161500,13686105405,3420,3420,3420,3420,0
20231205,161400,13686105405,3420,3420,3420,3420,0
20231205,161300,13686105405,3420,3420,3420,3420,0
20231205,161200,13686105405,3420,3420,3420,3420,69482
20231205,161100,13686105405,3420,3420,3420,3420,0
20231205,161000,13686105405,3420,3420,3420,3420,0
20231205,160900,13686105405,3420,3420,3420,3420,0
20231205,160800,13686105405,3420,3420,3420,3420,0
20231205,160700,13686105405,3420,3420,3420,3420,0
20231205,160600,13686105405,3420,3420,3420,3420,0
20231205,160500,13686105405,3420,3420,3420,3420,0
20231205,160400,13686105405,3420,3420,3420,3420,0
20231205,160300,13686105405,3420,3420,3420,3420,0
20231205,160200,13686105405,3420,3420,3420,3420,0
20231205,160100,13686105405,3420,3420,3420,3420,0
20231205,160000,13686105405,3420,3420,3420,3420,0
20231205,155900,13686105405,3420,3420,3420,3420,0
20231205,155800,13686105405,3420,3420,3420,3420,0
20231205,155700,13686105405,3420,3420,3420,3420,0
20231205,155600,13686105405,3420,3420,3420,3420,0
20231205,155500,13686105405,3420,3420,3420,3420,0
20231205,155400,13686105405,3420,3420,3420,3420,0
20231205,155300,13686105405,3420,3420,3420,3420,0
20231205,155200,13686105405,3420,3420,3420,3420,0
20231205,155100,13686105405,3420,3420,3420,3420,0
20231205,155000,13686105405,3420,3420,3420,3420,0
20231205,154900,13686105405,3420,3420,3420,3420,0
20231205,154800,13686105405,3420,3420,3420,3420,0
20231205,154700,13686105405,3420,3420,3420,3420,0
20231205,154600,13686105405,3420,3420,3420,3420,0
20231205,154500,13686105405,3420,3420,3420,3420,0
20231205,154400,13686105405,3420,3420,3420,3420,0
20231205,154300,13686105405,3420,3420,3420,3420,0
20231205,154200,13686105405,3420,3420,3420,3420,69482
20231205,154100,13686105405,3420,3420,3420,3420,0
20231205,154000,13686105405,3420,3420,3420,3420,0
20231205,153900,13686105405,3420,3420,3420,3420,0
20231205,153800,13686105405,3420,3420,3420,3420,0
20231205,153700,13686105405,3420,3420,3420,3420,0
20231205,153600,13686105405,3420,3420,3420,3420,0
20231205,153500,13686105405,3420,3420,3420,3420,0
20231205,153400,13686105405,3420,3420,3420,3420,0
20231205,153300,13686105405,3420,3420,3420,3420,0
20231205,153200,13686105405,3420,3420,3420,3420,0
20231205,153100,13686105405,3420,3420,3420,3420,0
20231205,153000,13686105405,3420,3420,3420,3420,69482
20231205,152900,13448476965,3430,3430,3430,3430,0
20231205,152800,13448476965,3430,3430,3430,3430,0
20231205,152700,13448476965,3430,3430,3430,3430,0
20231205,152600,13448476965,3430,3430,3430,3430,0
20231205,152500,13448476965,3430,3430,3430,3430,0
20231205,152400,13448476965,3430,3430,3430,3430,0
20231205,152300,13448476965,3430,3430,3430,3430,0
20231205,152200,13448476965,3430,3430,3430,3430,0
20231205,152100,13448476965,3430,3430,3430,3430,0
20231205,152000,13448476965,3430,3430,3430,3430,0
20231205,151900,13448476965,3430,3455,3460,3420,64430
20231205,151800,13227307225,3460,3455,3460,3450,19822
20231205,151700,13158826370,3455,3440,3455,3430,26154
20231205,151600,13068830515,3440,3455,3460,3430,29525
20231205,151500,12967203010,3450,3475,3475,3435,47219
20231205,151400,12804203835,3475,3465,3475,3455,22384
20231205,151300,12726595245,3465,3465,3475,3455,29376
20231205,151200,12624858990,3470,3450,3470,3450,46332
20231205,151100,12464628075,3450,3475,3490,3430,86220
20231205,151000,12166986375,3475,3530,3535,3475,192224
20231205,150900,11494019385,3535,3440,3540,3440,209872
20231205,150800,10762868025,3435,3445,3445,3430,26333
20231205,150700,10672326535,3440,3420,3450,3415,31922
20231205,150600,10562773705,3420,3425,3430,3415,59471
20231205,150500,10359598430,3425,3425,3425,3415,23468
20231205,150400,10279406015,3425,3410,3435,3410,15867
20231205,150300,10225155905,3410,3395,3415,3395,15375
20231205,150200,10172796125,3400,3390,3400,3385,15602
20231205,150100,10119845130,3395,3395,3400,3390,10044
20231205,150000,10085745830,3390,3395,3400,3390,10769
20231205,145900,10049170775,3390,3400,3405,3390,10703
20231205,145800,10012810180,3400,3390,3400,3390,5249
20231205,145700,9994976835,3390,3390,3400,3390,7763
20231205,145600,9968628880,3390,3395,3405,3390,24969
20231205,145500,9883840085,3400,3405,3405,3390,18866
20231205,145400,9819761340,3400,3410,3415,3400,10673
20231205,145300,9783374305,3410,3405,3420,3405,4355
20231205,145200,9768530745,3405,3420,3420,3400,12763
20231205,145100,9725029270,3420,3420,3425,3415,6001
20231205,145000,9704507895,3420,3435,3435,3415,19232
20231205,144900,9638598080,3435,3455,3455,3430,25269
20231205,144800,9551670220,3450,3430,3450,3425,51466
20231205,144700,9374583375,3425,3420,3430,3420,15593
20231205,144600,9321195800,3415,3410,3420,3410,9715
20231205,144500,9288014530,3415,3405,3420,3405,16058
20231205,144400,9233252605,3405,3400,3410,3385,52404
20231205,144300,9055445840,3405,3405,3415,3400,15132
20231205,144200,9003898780,3405,3415,3415,3405,17047
20231205,144100,8945764615,3415,3425,3430,3415,25008
20231205,144000,8860202770,3425,3425,3430,3425,10152
20231205,143900,8825424360,3425,3445,3445,3425,9513
20231205,143800,8792756485,3445,3430,3450,3430,31542
20231205,143700,8684270140,3430,3425,3440,3420,20080
20231205,143600,8615344770,3425,3445,3450,3425,23477
20231205,143500,8534749700,3445,3435,3450,3430,19295
20231205,143400,8468383070,3435,3435,3450,3425,26662
20231205,143300,8376736090,3435,3435,3440,3415,38896
20231205,143200,8243446990,3435,3440,3440,3425,22236
20231205,143100,8167135485,3440,3420,3450,3415,36804
20231205,143000,8040852160,3420,3430,3430,3420,6425
20231205,142900,8018849095,3425,3420,3430,3420,16544
20231205,142800,7962218075,3420,3445,3450,3420,41322
20231205,142700,7820195805,3440,3425,3455,3400,55127
20231205,142600,7631365845,3415,3435,3450,3400,99565
20231205,142500,7289517915,3435,3435,3445,3425,44790
20231205,142400,7135681355,3430,3435,3450,3420,73500
20231205,142300,6883368545,3430,3420,3450,3400,130215
20231205,142200,6436261610,3420,3385,3445,3385,96846
20231205,142100,6104985260,3385,3380,3385,3375,2836
20231205,142000,6095401480,3380,3385,3390,3380,4334
20231205,141900,6080736735,3385,3395,3400,3385,4082
20231205,141800,6066893715,3395,3380,3400,3380,14988
20231205,141700,6016105620,3375,3380,3380,3370,4767
20231205,141600,6000019905,3385,3380,3390,3375,5040
20231205,141500,5982963195,3385,3370,3385,3365,8602
20231205,141400,5953883620,3365,3385,3385,3365,18603
20231205,141300,5891102315,3385,3385,3400,3385,12003
20231205,141200,5850367860,3390,3380,3390,3380,1159
20231205,141100,5846444620,3380,3380,3390,3375,6482
20231205,141000,5824531680,3380,3395,3395,3370,12857
20231205,140900,5781086870,3390,3400,3405,3390,13138
20231205,140800,5736472435,3400,3395,3405,3390,16426
20231205,140700,5680682175,3385,3390,3400,3365,65740
20231205,140600,5458575475,3390,3395,3400,3385,18080
20231205,140500,5397255105,3395,3405,3405,3385,39400
20231205,140400,5263464140,3405,3375,3410,3370,87487
20231205,140300,4966344435,3375,3360,3410,3360,101420
20231205,140200,4623151975,3355,3355,3365,3350,10654
20231205,140100,4587403300,3355,3355,3355,3345,5711
20231205,140000,4568272130,3355,3370,3375,3355,19628
20231205,135900,4502233195,3370,3335,3375,3335,44516
20231205,135800,4352933800,3335,3325,3335,3325,2323
20231205,135700,4345200830,3330,3335,3335,3320,12188
20231205,135600,4304717080,3335,3335,3335,3335,320
20231205,135500,4303649880,3335,3335,3335,3330,1573
20231205,135400,4298406425,3340,3325,3340,3325,6023
20231205,135300,4278366060,3330,3325,3335,3325,852
20231205,135200,4275527300,3335,3325,3345,3325,15276
20231205,135100,4224628030,3325,3315,3325,3315,3144
20231205,135000,4214191420,3320,3305,3320,3300,8224
20231205,134900,4186996620,3315,3310,3315,3300,2417
20231205,134800,4179017440,3300,3300,3315,3300,473
20231205,134700,4177455950,3310,3305,3310,3305,571
20231205,134600,4175567440,3310,3310,3315,3305,1510
20231205,134500,4170576350,3315,3315,3315,3310,921
20231205,134400,4167524765,3305,3320,3320,3305,1725
20231205,134300,4161811715,3310,3300,3315,3300,7055
20231205,134200,4138478790,3300,3290,3300,3290,6183
20231205,134100,4118089515,3290,3285,3290,3280,866
20231205,134000,4115242180,3285,3290,3290,3285,135
20231205,133900,4114798035,3290,3285,3290,3285,856
20231205,133800,4111982775,3280,3270,3280,3265,2914
20231205,133700,4102445410,3270,3295,3295,3270,7800
20231205,133600,4076882215,3300,3300,3300,3300,0
20231205,133500,4076882215,3300,3300,3305,3285,6141
20231205,133400,4056655540,3305,3305,3305,3305,118
20231205,133300,4056265550,3305,3305,3305,3305,4
20231205,133200,4056252330,3305,3300,3305,3300,326
20231205,133100,4055176525,3305,3305,3305,3300,4211
20231205,133000,4041280195,3305,3310,3310,3300,77
20231205,132900,4041025840,3310,3310,3315,3300,7327
20231205,132800,4016802050,3320,3315,3320,3310,789
20231205,132700,4014187755,3315,3305,3315,3305,2318
20231205,132600,4006521800,3305,3305,3305,3305,218
20231205,132500,4005801310,3305,3295,3305,3295,1055
20231205,132400,4002324600,3300,3300,3300,3300,100
20231205,132300,4001994600,3300,3305,3305,3300,1255
20231205,132200,3997846840,3305,3305,3310,3300,2749
20231205,132100,3988763290,3305,3305,3305,3300,512
20231205,132000,3987071320,3305,3300,3305,3300,1563
20231205,131900,3981906445,3300,3300,3300,3300,16
20231205,131800,3981853645,3300,3300,3300,3295,433
20231205,131700,3980426485,3305,3300,3305,3300,3024
20231205,131600,3970447165,3305,3295,3305,3295,846
20231205,131500,3967655155,3300,3300,3300,3300,0
20231205,131400,3967655155,3300,3300,3300,3300,1104
20231205,131300,3964011955,3295,3295,3295,3295,354
20231205,131200,3962845525,3300,3295,3300,3295,336
20231205,131100,3961738390,3300,3300,3300,3300,42
20231205,131000,3961599790,3295,3295,3295,3295,47
20231205,130900,3961444925,3300,3300,3300,3290,3727
20231205,130800,3949147325,3295,3290,3295,3280,4296
20231205,130700,3935022520,3295,3305,3305,3280,17752
20231205,130600,3876600635,3305,3310,3310,3305,198
20231205,130500,3875945510,3315,3315,3315,3315,10
20231205,130400,3875912360,3315,3315,3315,3315,193
20231205,130300,3875272565,3310,3310,3310,3310,617
20231205,130200,3873230295,3310,3310,3310,3310,21
20231205,130100,3873160785,3310,3310,3310,3310,0
20231205,130000,3873160785,3310,3310,3310,3305,2432
20231205,125900,3865122860,3310,3315,3315,3310,11
20231205,125800,3865086400,3310,3315,3315,3310,154
20231205,125700,3864575900,3315,3310,3315,3310,251
20231205,125600,3863743840,3310,3310,3310,3310,171
20231205,125500,3863177830,3310,3295,3310,3295,682
20231205,125400,3860927510,3300,3305,3305,3300,8425
20231205,125300,3833098600,3305,3305,3310,3305,1397
20231205,125200,3828474800,3310,3310,3310,3310,2665
20231205,125100,3819653650,3315,3315,3315,3310,4280
20231205,125000,3805484960,3315,3315,3315,3310,855
20231205,124900,3802651795,3315,3315,3315,3315,11
20231205,124800,3802615330,3310,3315,3315,3310,923
20231205,124700,3799559815,3320,3320,3320,3320,33
20231205,124600,3799450255,3325,3320,3325,3320,1531
20231205,124500,3794367315,3325,3325,3325,3320,520
20231205,124400,3792640315,3325,3305,3325,3300,6848
20231205,124300,3769919340,3305,3295,3305,3295,468
20231205,124200,3768377120,3300,3300,3300,3300,100
20231205,124100,3768047120,3300,3295,3300,3295,418
20231205,124000,3766669805,3300,3300,3300,3300,7
20231205,123900,3766646705,3300,3300,3300,3300,100
20231205,123800,3766316705,3300,3300,3300,3300,500
20231205,123700,3764666705,3300,3295,3305,3295,175
20231205,123600,3764089750,3295,3295,3295,3295,1653
20231205,123500,3758643115,3305,3300,3305,3300,3050
20231205,123400,3748574735,3300,3300,3300,3300,357
20231205,123300,3747396635,3300,3290,3300,3290,3454
20231205,123200,3736011320,3300,3295,3300,3290,3320
20231205,123100,3725078980,3300,3300,3300,3300,1686
20231205,123000,3719515180,3300,3300,3300,3300,798
20231205,122900,3716881780,3305,3300,3305,3300,117
20231205,122800,3716495645,3300,3305,3305,3295,3770
20231205,122700,3704046685,3310,3305,3310,3305,950
20231205,122600,3700906685,3305,3305,3305,3305,890
20231205,122500,3697965235,3310,3310,3310,3310,881
20231205,122400,3695049125,3310,3315,3315,3310,76
20231205,122300,3694797560,3305,3310,3315,3305,1700
20231205,122200,3689167560,3310,3310,3310,3310,296
20231205,122100,3688187800,3315,3315,3315,3315,30
20231205,122000,3688088350,3310,3310,3310,3310,180
20231205,121900,3687492550,3315,3315,3315,3315,669
20231205,121800,3685274815,3320,3320,3320,3320,28
20231205,121700,3685181855,3320,3315,3320,3315,151
20231205,121600,3684681285,3320,3315,3320,3315,27
20231205,121500,3684591720,3320,3320,3320,3320,500
20231205,121400,3682931720,3320,3320,3320,3320,0
20231205,121300,3682931720,3320,3310,3320,3310,1649
20231205,121200,3677469635,3310,3310,3310,3310,556
20231205,121100,3675629275,3310,3310,3315,3310,5198
20231205,121000,3658402155,3315,3315,3315,3310,420
20231205,120900,3657011535,3310,3310,3310,3310,326
20231205,120800,3655932475,3310,3310,3315,3305,2420
20231205,120700,3647930515,3310,3315,3315,3310,588
20231205,120600,3645984050,3310,3310,3315,3310,512
20231205,120500,3644289320,3315,3310,3315,3310,233
20231205,120400,3643518070,3310,3310,3315,3305,766
20231205,120300,3640982610,3310,3315,3315,3305,2727
20231205,120200,3631953210,3320,3320,3325,3315,212
20231205,120100,3631249380,3325,3320,3325,3315,544
20231205,120000,3629443500,3325,3325,3325,3320,42
20231205,115900,3629303900,3325,3325,3325,3320,1760
20231205,115800,3623459435,3325,3325,3330,3320,9553
20231205,115700,3591726025,3325,3325,3325,3320,2124
20231205,115600,3584668490,3325,3320,3325,3320,1140
20231205,115500,3580879640,3325,3320,3325,3320,984
20231205,115400,3577612700,3320,3315,3320,3310,686
20231205,115300,3575339395,3320,3320,3325,3320,2500
20231205,115200,3567033145,3325,3320,3325,3320,3100
20231205,115100,3556741135,3325,3330,3330,3320,518
20231205,115000,3555021265,3325,3340,3340,3325,2006
20231205,114900,3548343430,3335,3325,3335,3325,4051
20231205,114800,3534846485,3325,3320,3325,3320,582
20231205,114700,3532911360,3325,3325,3325,3315,454
20231205,114600,3531404925,3325,3325,3325,3325,500
20231205,114500,3529742425,3325,3320,3325,3315,485
20231205,114400,3528134120,3325,3320,3325,3320,211
20231205,114300,3527432650,3325,3330,3330,3315,2199
20231205,114200,3520130515,3330,3335,3350,3330,15656
20231205,114100,3467824550,3335,3320,3335,3320,2532
20231205,114000,3459402355,3325,3320,3330,3320,1323
20231205,113900,3455003950,3320,3330,3330,3315,2393
20231205,113800,3447058205,3330,3330,3335,3330,514
20231205,113700,3445346425,3335,3310,3335,3310,10797
20231205,113600,3409473875,3310,3310,3315,3305,73
20231205,113500,3409232240,3310,3315,3315,3310,2859
20231205,113400,3399768930,3310,3310,3315,3310,392
20231205,113300,3398471400,3310,3310,3310,3310,409
20231205,113200,3397117610,3315,3315,3315,3315,25
20231205,113100,3397034735,3315,3305,3315,3305,444
20231205,113000,3395566775,3315,3305,3320,3300,4435
20231205,112900,3380909145,3305,3310,3310,3300,4882
20231205,112800,3364770865,3310,3310,3310,3310,27
20231205,112700,3364681495,3315,3320,3320,3315,1105
20231205,112600,3361017315,3320,3320,3320,3320,0
20231205,112500,3361017315,3320,3315,3320,3315,520
20231205,112400,3359293500,3315,3315,3320,3315,2451
20231205,112300,3351165935,3320,3315,3320,3315,683
20231205,112200,3348900335,3315,3315,3315,3315,1166
20231205,112100,3345035045,3320,3310,3320,3310,511
20231205,112000,3343340605,3325,3320,3325,3310,3363
20231205,111900,3332185880,3325,3320,3330,3320,221
20231205,111800,3331451030,3320,3310,3320,3305,3283
20231205,111700,3320570890,3315,3310,3315,3305,325
20231205,111600,3319494255,3315,3310,3315,3310,330
20231205,111500,3318401945,3310,3325,3330,3310,1784
20231205,111400,3312491550,3330,3330,3330,3320,17378
20231205,111300,3254627265,3330,3310,3330,3305,4357
20231205,111200,3240168560,3310,3305,3310,3300,1720
20231205,111100,3234487390,3305,3310,3315,3305,1608
20231205,111000,3229169165,3305,3285,3305,3280,4827
20231205,110900,3213300920,3280,3290,3290,3280,14
20231205,110800,3213254965,3280,3290,3290,3280,1434
20231205,110700,3208545250,3295,3300,3305,3295,11379
20231205,110600,3170994260,3305,3310,3310,3300,1172
20231205,110500,3167123660,3305,3310,3320,3305,9632
20231205,110400,3135224110,3315,3290,3320,3290,10732
20231205,110300,3099761460,3290,3290,3290,3290,620
20231205,110200,3097721660,3290,3290,3295,3285,1578
20231205,110100,3092530465,3285,3290,3295,3285,1792
20231205,110000,3086643440,3290,3295,3300,3290,2873
20231205,105900,3077180330,3300,3290,3300,3290,8709
20231205,105800,3048484445,3290,3265,3290,3265,5059
20231205,105700,3031899420,3265,3250,3265,3250,1285
20231205,105600,3027714905,3260,3260,3260,3250,7
20231205,105500,3027692095,3250,3265,3265,3250,3365
20231205,105400,3016726180,3275,3270,3275,3270,1780
20231205,105300,3010905530,3270,3270,3270,3270,461
20231205,105200,3009398060,3275,3275,3275,3275,10
20231205,105100,3009365310,3270,3270,3270,3270,112
20231205,105000,3008999070,3275,3275,3275,3265,81
20231205,104900,3008734315,3265,3265,3265,3265,200
20231205,104800,3008081315,3265,3270,3280,3265,3208
20231205,104700,2997593020,3270,3275,3285,3265,4693
20231205,104600,2982213245,3275,3275,3280,3270,1941
20231205,104500,2975855530,3280,3275,3285,3275,1715
20231205,104400,2970235265,3275,3265,3300,3265,6240
20231205,104300,2949750235,3265,3255,3265,3250,636
20231205,104200,2947679800,3255,3240,3255,3240,1965
20231205,104100,2941305585,3240,3240,3240,3235,2002
20231205,104000,2934825255,3235,3240,3240,3235,62
20231205,103900,2934624680,3240,3240,3245,3235,9332
20231205,103800,2904402680,3240,3265,3265,3240,8017
20231205,103700,2878364320,3265,3265,3265,3260,2768
20231205,103600,2869329380,3265,3260,3265,3260,1213
20231205,103500,2865374500,3260,3245,3260,3245,1024
20231205,103400,2862042125,3255,3250,3255,3245,4709
20231205,103300,2846754265,3250,3245,3250,3245,210
20231205,103200,2846071770,3250,3245,3250,3245,3529
20231205,103100,2834619045,3245,3260,3260,3245,4772
20231205,103000,2819108895,3260,3260,3260,3255,518
20231205,102900,2817421355,3260,3250,3260,3250,1035
20231205,102800,2814047540,3250,3255,3255,3250,711
20231205,102700,2811735665,3260,3250,3260,3245,4249
20231205,102600,2797930000,3250,3260,3260,3245,9545
20231205,102500,2766897955,3260,3260,3265,3260,3537
20231205,102400,2755356470,3260,3265,3270,3260,2139
20231205,102300,2748383295,3270,3270,3270,3260,1238
20231205,102200,2744346240,3270,3270,3270,3270,38
20231205,102100,2744221980,3265,3265,3265,3260,1316
20231205,102000,2739925740,3265,3265,3265,3255,6085
20231205,101900,2720082960,3265,3270,3275,3265,787
20231205,101800,2717512745,3275,3270,3275,3270,732
20231205,101700,2715118655,3270,3270,3270,3270,0
20231205,101600,2715118655,3270,3280,3280,3270,2845
20231205,101500,2705809055,3280,3280,3280,3275,712
20231205,101400,2703473750,3275,3280,3295,3275,6658
20231205,101300,2681649950,3280,3280,3285,3265,8295
20231205,101200,2654501250,3280,3275,3280,3275,2126
20231205,101100,2647538225,3275,3265,3275,3255,1746
20231205,101000,2641832390,3255,3270,3270,3255,6716
20231205,100900,2619966135,3260,3270,3270,3250,11286
20231205,100800,2583196585,3270,3270,3275,3270,2375
20231205,100700,2575430145,3270,3275,3285,3265,4499
20231205,100600,2560688435,3270,3275,3275,3255,10638
20231205,100500,2526021605,3260,3285,3290,3260,21634
20231205,100400,2455246395,3285,3295,3295,3280,9846
20231205,100300,2422871805,3295,3305,3305,3295,6121
20231205,100200,2402673970,3305,3310,3310,3305,845
20231205,100100,2399881165,3310,3300,3310,3295,3862
20231205,100000,2387128745,3300,3295,3300,3295,238
20231205,095900,2386344485,3295,3295,3300,3290,2703
20231205,095800,2377449105,3290,3300,3310,3290,3355
20231205,095700,2366395695,3300,3320,3320,3300,6036
20231205,095600,2346437790,3325,3320,3325,3305,6362
20231205,095500,2325391700,3320,3330,3330,3320,738
20231205,095400,2322936665,3330,3335,3335,3325,4580
20231205,095300,2307695405,3325,3345,3345,3325,4607
20231205,095200,2292335240,3345,3335,3345,3335,6217
20231205,095100,2271588235,3340,3335,3350,3335,3358
20231205,095000,2260370960,3340,3350,3350,3325,14353
20231205,094900,2212393185,3345,3340,3360,3330,13407
20231205,094800,2167438100,3340,3330,3350,3325,4464
20231205,094700,2152525100,3335,3315,3335,3310,4907
20231205,094600,2136197925,3320,3290,3325,3290,10701
20231205,094500,2100875910,3290,3295,3300,3290,1905
20231205,094400,2094604395,3300,3300,3300,3290,4752
20231205,094300,2078936685,3305,3300,3305,3300,2618
20231205,094200,2070296265,3305,3310,3310,3300,1314
20231205,094100,2065953435,3305,3310,3320,3305,11858
20231205,094000,2026746895,3310,3310,3310,3305,5238
20231205,093900,2009412010,3315,3320,3325,3315,6626
20231205,093800,1987430375,3325,3325,3325,3320,3539
20231205,093700,1975670550,3325,3325,3325,3320,950
20231205,093600,1972516320,3325,3320,3325,3315,89
20231205,093500,1972221205,3315,3320,3325,3315,1453
20231205,093400,1967400970,3325,3325,3330,3320,1810
20231205,093300,1961388815,3325,3315,3335,3315,4157
20231205,093200,1947577460,3315,3295,3315,3290,2633
20231205,093100,1938891535,3300,3305,3305,3295,2348
20231205,093000,1931140915,3310,3315,3315,3310,1350
20231205,092900,1926669365,3315,3310,3315,3305,1814
20231205,092800,1920667490,3310,3305,3310,3305,3422
20231205,092700,1909352910,3305,3315,3320,3305,3998
20231205,092600,1896123095,3320,3320,3330,3310,10239
20231205,092500,1862136705,3320,3290,3320,3285,28208
20231205,092400,1769238445,3290,3315,3320,3290,25430
20231205,092300,1685287915,3315,3320,3335,3315,7862
20231205,092200,1659190510,3320,3335,3335,3310,32680
20231205,092100,1550614705,3335,3345,3345,3330,15682
20231205,092000,1498310295,3345,3360,3360,3345,5377
20231205,091900,1480274365,3355,3360,3365,3355,2555
20231205,091800,1471689310,3360,3365,3365,3355,7180
20231205,091700,1447556125,3370,3340,3370,3340,13100
20231205,091600,1403523845,3340,3340,3360,3340,20114
20231205,091500,1335982510,3345,3330,3345,3320,14735
20231205,091400,1286975570,3330,3355,3360,3330,18308
20231205,091300,1225829630,3355,3340,3355,3335,11432
20231205,091200,1187587870,3340,3340,3340,3330,6255
20231205,091100,1166706890,3340,3355,3365,3325,30449
20231205,091000,1064766015,3340,3350,3370,3340,25938
20231205,090900,977725685,3360,3340,3375,3335,26713
20231205,090800,887888490,3335,3350,3370,3330,49052
20231205,090700,723326110,3345,3330,3355,3325,7822
20231205,090600,697218705,3325,3315,3340,3315,12003
20231205,090500,657370505,3320,3365,3370,3320,66078
20231205,090400,436583910,3365,3320,3385,3320,51599
20231205,090300,263330570,3315,3315,3335,3305,8924
20231205,090200,233726130,3315,3310,3325,3300,14132
20231205,090100,186966040,3310,3310,3320,3305,11380
20231205,090000,149283080,3305,3300,3340,3295,34099